|
Closing price on 7/22/2024
|
|
| Open |
9.30 |
| High |
9.40 |
| Low |
9.30 |
| Volume |
12,300 |
| Split-adjusted Price |
8.71 |
|
|
UDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2024
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.30
|
8.71
|
12,300
|
|
|
7/19/2024
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.30
|
8.80
|
10,300
|
|
|
7/18/2024
|
-0.10 / -1.06%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.71
|
6,100
|
|
|
7/17/2024
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.40
|
8.89
|
11,800
|
|
|
7/16/2024
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.40
|
8.80
|
6,300
|
|
|
7/15/2024
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.71
|
19,100
|
|
|
7/12/2024
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.30
|
8.80
|
35,200
|
|
|
7/11/2024
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.30
|
8.80
|
73,000
|
|
|
7/10/2024
|
+0.10 / +1.08%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.30
|
8.80
|
16,200
|
|
|
7/9/2024
|
-0.20 / -2.13%
|
9.40
|
9.50
|
9.20
|
9.20
|
9.30
|
8.61
|
35,300
|
|
|
7/8/2024
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.40
|
8.89
|
27,000
|
|
|
7/5/2024
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.40
|
8.89
|
40,000
|
|
|
7/4/2024
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.40
|
8.80
|
23,300
|
|
|
7/3/2024
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.40
|
8.89
|
4,000
|
|
|
7/2/2024
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.40
|
8.89
|
4,000
|
|
|
7/1/2024
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.40
|
8.89
|
8,700
|
|
|
6/28/2024
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.40
|
8.80
|
5,500
|
|
|
6/27/2024
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.50
|
8.99
|
5,800
|
|
|
6/26/2024
|
+0.20 / +2.13%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.50
|
8.99
|
14,900
|
|
|
6/25/2024
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.40
|
8.89
|
16,300
|
|
|
6/24/2024
|
-0.20 / -2.06%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
8.89
|
60,200
|
|
|
6/21/2024
|
+0.10 / +1.04%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.70
|
9.08
|
15,000
|
|
|
6/20/2024
|
+0.20 / +2.11%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.60
|
9.08
|
70,900
|
|
|
6/19/2024
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.89
|
6,000
|
|
|
6/18/2024
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.50
|
8.89
|
15,200
|
|
|
6/17/2024
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.40
|
9.60
|
9.50
|
8.99
|
16,400
|
|
|
6/14/2024
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.50
|
8.99
|
16,500
|
|
|
6/13/2024
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.89
|
2,900
|
|
|
6/12/2024
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
8.89
|
12,300
|
|
|
6/11/2024
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.50
|
8.99
|
26,500
|
|
|